Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.619 | 4.737 | 4.610 | 4.728 | 9,886,770 | +0.06(+1.35%) |
May 27, 2021 | 4.637 | 4.691 | 4.601 | 4.664 | 13,414,866 | +0.02(+0.39%) |
May 26, 2021 | 4.709 | 4.709 | 4.610 | 4.646 | 9,801,775 | -0.01(-0.19%) |
May 25, 2021 | 4.709 | 4.718 | 4.619 | 4.655 | 16,761,561 | -0.07(-1.53%) |
May 24, 2021 | 4.691 | 4.746 | 4.655 | 4.728 | 6,553,582 | +0.03(+0.58%) |
May 21, 2021 | 4.737 | 4.737 | 4.610 | 4.700 | 14,769,050 | +0.02(+0.39%) |
May 20, 2021 | 4.728 | 4.764 | 4.664 | 4.682 | 10,771,667 | -0.01(-0.19%) |
May 19, 2021 | 4.746 | 4.854 | 4.646 | 4.691 | 16,738,928 | -0.12(-2.44%) |
May 18, 2021 | 4.836 | 4.863 | 4.736 | 4.809 | 14,088,926 | -0.04(-0.74%) |
May 17, 2021 | 4.646 | 4.899 | 4.637 | 4.845 | 17,028,842 | +0.23(+4.88%) |
May 14, 2021 | 4.556 | 4.628 | 4.529 | 4.619 | 9,493,918 | +0.14(+3.02%) |
May 13, 2021 | 4.502 | 4.552 | 4.457 | 4.484 | 8,706,820 | -0.04(-0.80%) |
May 12, 2021 | 4.610 | 4.628 | 4.484 | 4.520 | 14,078,192 | -0.08(-1.76%) |
May 11, 2021 | 4.457 | 4.619 | 4.439 | 4.601 | 11,731,516 | +0.04(+0.79%) |
May 10, 2021 | 4.646 | 4.700 | 4.547 | 4.565 | 16,125,199 | -0.02(-0.39%) |
May 07, 2021 | 4.592 | 4.628 | 4.539 | 4.583 | 13,092,922 | +0.06(+1.40%) |
May 06, 2021 | 4.367 | 4.583 | 4.358 | 4.520 | 16,774,434 | +0.20(+4.59%) |
May 05, 2021 | 4.303 | 4.322 | 4.249 | 4.322 | 6,054,221 | +0.04(+0.84%) |
May 04, 2021 | 4.331 | 4.448 | 4.249 | 4.285 | 12,192,101 | -0.07(-1.66%) |
May 03, 2021 | 4.213 | 4.376 | 4.204 | 4.358 | 9,678,436 | +0.22(+5.23%) |
Apr 30, 2021 | 4.168 | 4.195 | 4.132 | 4.141 | 7,210,170 | -0.04(-0.86%) |
Apr 29, 2021 | 4.267 | 4.285 | 4.114 | 4.177 | 9,241,131 | -0.13(-2.93%) |
Apr 28, 2021 | 4.258 | 4.331 | 4.168 | 4.303 | 9,538,183 | +0.05(+1.06%) |
Apr 27, 2021 | 4.349 | 4.376 | 4.249 | 4.258 | 7,525,392 | -0.08(-1.87%) |
Apr 26, 2021 | 4.294 | 4.349 | 4.236 | 4.340 | 8,799,207 | +0.04(+0.84%) |
Apr 23, 2021 | 4.376 | 4.421 | 4.285 | 4.303 | 10,700,646 | -0.06(-1.45%) |
Apr 22, 2021 | 4.421 | 4.448 | 4.331 | 4.367 | 13,631,906 | -0.10(-2.22%) |
Apr 21, 2021 | 4.331 | 4.475 | 4.322 | 4.466 | 14,165,845 | +0.14(+3.34%) |
Apr 20, 2021 | 4.249 | 4.331 | 4.240 | 4.322 | 7,917,374 | +0.05(+1.05%) |
Apr 19, 2021 | 4.285 | 4.312 | 4.240 | 4.276 | 7,267,024 | -0.03(-0.63%) |
Apr 16, 2021 | 4.340 | 4.367 | 4.249 | 4.303 | 8,853,712 | +0.05(+1.06%) |
Apr 15, 2021 | 4.150 | 4.322 | 4.150 | 4.258 | 10,851,446 | +0.19(+4.66%) |
Apr 14, 2021 | 4.159 | 4.168 | 4.069 | 4.069 | 10,903,804 | -0.11(-2.59%) |
Apr 13, 2021 | 4.132 | 4.213 | 4.114 | 4.177 | 7,539,766 | +0.10(+2.43%) |
Apr 12, 2021 | 4.186 | 4.186 | 4.069 | 4.078 | 8,092,430 | -0.13(-3.00%) |
Apr 09, 2021 | 4.150 | 4.231 | 4.132 | 4.204 | 7,256,833 | -0.02(-0.43%) |
Apr 08, 2021 | 4.159 | 4.267 | 4.150 | 4.222 | 12,282,320 | +0.16(+4.00%) |
Apr 07, 2021 | 4.141 | 4.168 | 4.060 | 4.060 | 11,032,162 | -0.09(-2.17%) |
Apr 06, 2021 | 4.033 | 4.195 | 4.015 | 4.150 | 13,113,268 | +0.14(+3.37%) |
Apr 05, 2021 | 4.060 | 4.096 | 3.961 | 4.015 | 12,962,149 | -0.05(-1.11%) |
Apr 01, 2021 | 3.979 | 4.069 | 3.961 | 4.060 | 11,393,620 | +0.14(+3.69%) |
Mar 31, 2021 | 3.861 | 3.979 | 3.834 | 3.916 | 9,856,492 | +0.09(+2.36%) |
Mar 30, 2021 | 3.888 | 3.916 | 3.798 | 3.825 | 14,214,189 | -0.15(-3.65%) |
Mar 29, 2021 | 3.953 | 3.970 | 3.846 | 3.970 | 11,555,613 | -0.02(-0.45%) |
Mar 26, 2021 | 3.935 | 4.006 | 3.926 | 3.988 | 9,477,421 | +0.05(+1.36%) |
Mar 25, 2021 | 3.935 | 3.997 | 3.872 | 3.935 | 11,427,683 | -0.04(-1.12%) |
Mar 24, 2021 | 3.997 | 4.059 | 3.953 | 3.979 | 11,991,624 | +0.01(+0.22%) |
Mar 23, 2021 | 4.033 | 4.050 | 3.926 | 3.970 | 14,328,147 | -0.10(-2.41%) |
Mar 22, 2021 | 4.050 | 4.131 | 4.033 | 4.068 | 10,745,489 | +0.00(+0.00%) |
Mar 19, 2021 | 4.042 | 4.113 | 3.988 | 4.068 | 18,445,972 | +0.04(+1.11%) |
Mar 18, 2021 | 4.077 | 4.131 | 4.006 | 4.024 | 13,767,230 | -0.12(-3.00%) |
Mar 17, 2021 | 3.979 | 4.211 | 3.944 | 4.148 | 19,410,976 | +0.14(+3.56%) |
Mar 16, 2021 | 4.077 | 4.077 | 3.979 | 4.006 | 10,594,215 | -0.04(-0.88%) |
Mar 15, 2021 | 4.015 | 4.077 | 3.979 | 4.042 | 10,120,370 | +0.06(+1.57%) |
Mar 12, 2021 | 3.908 | 4.024 | 3.872 | 3.979 | 9,598,066 | -0.01(-0.22%) |
Mar 11, 2021 | 3.970 | 4.015 | 3.899 | 3.988 | 13,903,358 | +0.06(+1.59%) |
Mar 10, 2021 | 3.988 | 4.015 | 3.890 | 3.926 | 14,221,914 | -0.04(-0.90%) |
Mar 09, 2021 | 3.935 | 4.006 | 3.864 | 3.961 | 22,254,928 | +0.16(+4.22%) |
Mar 08, 2021 | 3.801 | 3.864 | 3.757 | 3.801 | 12,733,914 | -0.03(-0.70%) |
Mar 05, 2021 | 3.819 | 3.890 | 3.685 | 3.828 | 14,998,923 | +0.03(+0.70%) |
Mar 04, 2021 | 3.730 | 3.872 | 3.677 | 3.801 | 21,545,770 | +0.05(+1.43%) |
Mar 03, 2021 | 3.668 | 3.766 | 3.605 | 3.748 | 18,775,746 | -0.03(-0.71%) |
Mar 02, 2021 | 3.623 | 3.828 | 3.614 | 3.774 | 19,094,314 | +0.17(+4.69%) |